Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0866 -0,0043 (-0,3912%) Petróleo Brent
79,68 +0,41 (+0,52%) Oro
1.994,30 -3,40 (-0,17%) BTC-EUR
26.178,51 +173,87 (+0,67%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:13PM EDT. Mercado abierto.
Llamadaspara31 de marzo de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230331C00120000 | 2023-03-16 2:31PM EDT | 120.00 | 32.50 | 31.95 | 33.05 | 0.00 | - | - | 2 | 248.05% |
| MRNA230331C00125000 | 2023-03-30 2:48PM EDT | 125.00 | 21.81 | 27.30 | 28.00 | 0.00 | - | 5 | 11 | 233.79% |
| MRNA230331C00129000 | 2023-03-15 2:33PM EDT | 129.00 | 20.65 | 23.15 | 24.20 | 0.00 | - | - | 1 | 205.86% |
| MRNA230331C00130000 | 2023-03-29 11:20AM EDT | 130.00 | 18.26 | 22.50 | 23.10 | 0.00 | - | 1 | 24 | 210.94% |
| MRNA230331C00132000 | 2023-03-31 9:52AM EDT | 132.00 | 20.97 | 20.20 | 20.95 | +1.62 | +8.37% | 1 | 1 | 171.88% |
| MRNA230331C00133000 | 2023-03-28 10:41AM EDT | 133.00 | 14.13 | 19.45 | 20.15 | 0.00 | - | 1 | 1 | 186.91% |
| MRNA230331C00135000 | 2023-03-30 9:33AM EDT | 135.00 | 15.09 | 17.15 | 17.95 | 0.00 | - | 10 | 109 | 147.27% |
| MRNA230331C00136000 | 2023-03-31 10:09AM EDT | 136.00 | 16.88 | 16.35 | 17.00 | -1.44 | -7.86% | 1 | 1 | 152.34% |
| MRNA230331C00137000 | 2023-03-23 1:39PM EDT | 137.00 | 12.45 | 15.05 | 16.05 | 0.00 | - | - | 16 | 132.81% |
| MRNA230331C00138000 | 2023-03-31 9:48AM EDT | 138.00 | 15.50 | 14.45 | 15.20 | +6.61 | +74.35% | 11 | 26 | 148.83% |
| MRNA230331C00139000 | 2023-03-30 11:11AM EDT | 139.00 | 11.20 | 13.45 | 13.85 | 0.00 | - | 2 | 20 | 127.25% |
| MRNA230331C00140000 | 2023-03-31 10:33AM EDT | 140.00 | 12.05 | 12.35 | 13.10 | +5.02 | +71.41% | 53 | 233 | 125.39% |
| MRNA230331C00141000 | 2023-03-31 12:49PM EDT | 141.00 | 12.14 | 11.30 | 11.95 | +2.84 | +30.54% | 5 | 27 | 109.96% |
| MRNA230331C00142000 | 2023-03-31 12:51PM EDT | 142.00 | 11.03 | 10.35 | 11.30 | +5.75 | +108.90% | 1 | 44 | 116.02% |
| MRNA230331C00143000 | 2023-03-31 10:43AM EDT | 143.00 | 9.35 | 9.45 | 10.05 | +4.35 | +87.00% | 12 | 48 | 103.03% |
| MRNA230331C00144000 | 2023-03-30 11:04AM EDT | 144.00 | 6.36 | 8.50 | 8.90 | 0.00 | - | 4 | 12 | 91.70% |
| MRNA230331C00145000 | 2023-03-31 11:53AM EDT | 145.00 | 7.05 | 7.55 | 8.10 | +4.04 | +134.22% | 45 | 323 | 90.72% |
| MRNA230331C00146000 | 2023-03-31 11:37AM EDT | 146.00 | 6.16 | 6.60 | 6.90 | +3.81 | +162.13% | 16 | 165 | 78.03% |
| MRNA230331C00147000 | 2023-03-31 10:17AM EDT | 147.00 | 5.37 | 5.40 | 6.05 | +3.33 | +163.24% | 47 | 124 | 68.16% |
| MRNA230331C00148000 | 2023-03-31 12:10PM EDT | 148.00 | 4.20 | 4.60 | 4.90 | +2.62 | +165.82% | 41 | 247 | 60.55% |
| MRNA230331C00149000 | 2023-03-31 12:52PM EDT | 149.00 | 4.10 | 3.65 | 3.90 | +2.91 | +244.54% | 75 | 236 | 52.44% |
| MRNA230331C00150000 | 2023-03-31 12:54PM EDT | 150.00 | 2.97 | 2.55 | 2.96 | +2.15 | +262.20% | 362 | 870 | 49.81% |
| MRNA230331C00152500 | 2023-03-31 12:56PM EDT | 152.50 | 0.85 | 0.78 | 0.94 | +0.48 | +129.73% | 785 | 712 | 33.01% |
| MRNA230331C00155000 | 2023-03-31 12:57PM EDT | 155.00 | 0.13 | 0.12 | 0.19 | -0.07 | -35.00% | 1,619 | 3,970 | 31.93% |
| MRNA230331C00157500 | 2023-03-31 12:52PM EDT | 157.50 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 648 | 1,415 | 40.82% |
| MRNA230331C00160000 | 2023-03-31 12:40PM EDT | 160.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 197 | 4,037 | 52.34% |
| MRNA230331C00162500 | 2023-03-31 12:11PM EDT | 162.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 56 | 1,796 | 55.47% |
| MRNA230331C00165000 | 2023-03-31 12:53PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 21 | 455 | 66.41% |
| MRNA230331C00167500 | 2023-03-31 10:00AM EDT | 167.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 41 | 125 | 75.00% |
| MRNA230331C00170000 | 2023-03-31 12:18PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 1,156 | 81.25% |
| MRNA230331C00172500 | 2023-03-30 1:31PM EDT | 172.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 34 | 111.72% |
| MRNA230331C00175000 | 2023-03-31 11:01AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 153 | 99.22% |
| MRNA230331C00177500 | 2023-03-31 9:45AM EDT | 177.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 4 | 112.50% |
| MRNA230331C00180000 | 2023-03-31 12:40PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 588 | 117.19% |
| MRNA230331C00182500 | 2023-03-27 10:13AM EDT | 182.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 18 | 125.00% |
| MRNA230331C00185000 | 2023-03-28 3:22PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 76 | 134.38% |
| MRNA230331C00190000 | 2023-03-31 9:56AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 121 | 143.75% |
| MRNA230331C00195000 | 2023-03-21 10:48AM EDT | 195.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 42 | 165.63% |
| MRNA230331C00200000 | 2023-03-27 9:57AM EDT | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 66 | 181.25% |
| MRNA230331C00205000 | 2023-03-27 10:11AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 268 | 187.50% |
| MRNA230331C00210000 | 2023-03-21 2:31PM EDT | 210.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 266 | 196.88% |
| MRNA230331C00215000 | 2023-03-06 2:27PM EDT | 215.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | - | 7 | 396.48% |
| MRNA230331C00220000 | 2023-03-17 3:11PM EDT | 220.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | - | 5 | 416.80% |
| MRNA230331C00230000 | 2023-03-20 12:16PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 285.94% |
| MRNA230331C00235000 | 2023-03-15 9:30AM EDT | 235.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | - | 11 | 473.24% |
| MRNA230331C00250000 | 2023-03-17 1:22PM EDT | 250.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 175 | 524.81% |
| MRNA230331C00255000 | 2023-03-24 11:05AM EDT | 255.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | - | 127 | 541.02% |
Ventaspara31 de marzo de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230331P00085000 | 2023-03-28 9:30AM EDT | 85.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 663.09% |
| MRNA230331P00090000 | 2023-03-15 3:46PM EDT | 90.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 356.25% |
| MRNA230331P00095000 | 2023-03-24 10:26AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 65 | 337.50% |
| MRNA230331P00100000 | 2023-03-22 3:58PM EDT | 100.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 165 | 287.50% |
| MRNA230331P00105000 | 2023-03-28 9:37AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 35 | 256.25% |
| MRNA230331P00108000 | 2023-03-28 9:48AM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 218.75% |
| MRNA230331P00109000 | 2023-03-27 1:48PM EDT | 109.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 4 | 415.43% |
| MRNA230331P00110000 | 2023-03-31 11:00AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 106 | 228.13% |
| MRNA230331P00111000 | 2023-03-28 9:36AM EDT | 111.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 221.88% |
| MRNA230331P00112000 | 2023-03-22 9:53AM EDT | 112.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 18 | 387.70% |
| MRNA230331P00113000 | 2023-03-24 11:51AM EDT | 113.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | - | 19 | 378.52% |
| MRNA230331P00114000 | 2023-03-29 10:26AM EDT | 114.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 369.53% |
| MRNA230331P00115000 | 2023-03-30 11:08AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 223 | 181.25% |
| MRNA230331P00116000 | 2023-03-28 9:39AM EDT | 116.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 39 | 29 | 351.56% |
| MRNA230331P00117000 | 2023-03-28 1:56PM EDT | 117.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 187.50% |
| MRNA230331P00118000 | 2023-03-28 9:36AM EDT | 118.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 181.25% |
| MRNA230331P00119000 | 2023-03-28 9:37AM EDT | 119.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 203.13% |
| MRNA230331P00120000 | 2023-03-31 10:04AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 230 | 171.88% |
| MRNA230331P00121000 | 2023-03-22 10:00AM EDT | 121.00 | 0.22 | 0.00 | 0.08 | 0.00 | - | - | 11 | 185.94% |
| MRNA230331P00122000 | 2023-03-29 10:09AM EDT | 122.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 401 | 160.94% |
| MRNA230331P00123000 | 2023-03-27 10:05AM EDT | 123.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | - | 2 | 156.25% |
| MRNA230331P00125000 | 2023-03-31 10:57AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 275 | 143.75% |
| MRNA230331P00126000 | 2023-03-27 3:48PM EDT | 126.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 126 | 139.06% |
| MRNA230331P00127000 | 2023-03-31 9:34AM EDT | 127.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 15 | 134.38% |
| MRNA230331P00128000 | 2023-03-31 10:43AM EDT | 128.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 400 | 128.13% |
| MRNA230331P00129000 | 2023-03-31 9:41AM EDT | 129.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 73 | 120 | 123.44% |
| MRNA230331P00130000 | 2023-03-31 10:30AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 69 | 512 | 118.75% |
| MRNA230331P00131000 | 2023-03-30 10:11AM EDT | 131.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 139 | 112.50% |
| MRNA230331P00132000 | 2023-03-31 9:47AM EDT | 132.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 126 | 51 | 107.81% |
| MRNA230331P00133000 | 2023-03-31 12:26PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 356 | 103.13% |
| MRNA230331P00134000 | 2023-03-31 12:55PM EDT | 134.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 107 | 98.44% |
| MRNA230331P00135000 | 2023-03-31 10:48AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 12 | 672 | 92.19% |
| MRNA230331P00136000 | 2023-03-30 3:19PM EDT | 136.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 172 | 246 | 87.50% |
| MRNA230331P00137000 | 2023-03-31 11:46AM EDT | 137.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 9 | 98 | 82.81% |
| MRNA230331P00138000 | 2023-03-31 12:33PM EDT | 138.00 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 17 | 75 | 80.47% |
| MRNA230331P00139000 | 2023-03-31 12:53PM EDT | 139.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 4 | 100 | 72.66% |
| MRNA230331P00140000 | 2023-03-31 11:29AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 52 | 441 | 67.19% |
| MRNA230331P00141000 | 2023-03-31 10:42AM EDT | 141.00 | 0.03 | 0.00 | 0.03 | -0.15 | -83.33% | 16 | 316 | 62.50% |
| MRNA230331P00142000 | 2023-03-31 11:47AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 183 | 427 | 50.00% |
| MRNA230331P00143000 | 2023-03-31 12:38PM EDT | 143.00 | 0.01 | 0.01 | 0.02 | -0.41 | -97.62% | 98 | 274 | 52.34% |
| MRNA230331P00144000 | 2023-03-31 11:42AM EDT | 144.00 | 0.02 | 0.00 | 0.03 | -0.55 | -96.49% | 19 | 228 | 51.95% |
| MRNA230331P00145000 | 2023-03-31 12:33PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.76 | -98.70% | 78 | 1,166 | 43.75% |
| MRNA230331P00146000 | 2023-03-31 12:14PM EDT | 146.00 | 0.02 | 0.02 | 0.03 | -1.24 | -98.41% | 76 | 172 | 41.02% |
| MRNA230331P00147000 | 2023-03-31 12:49PM EDT | 147.00 | 0.02 | 0.02 | 0.04 | -1.51 | -98.69% | 125 | 130 | 37.11% |
| MRNA230331P00148000 | 2023-03-31 12:22PM EDT | 148.00 | 0.09 | 0.02 | 0.05 | -2.01 | -95.71% | 146 | 319 | 32.42% |
| MRNA230331P00149000 | 2023-03-31 12:17PM EDT | 149.00 | 0.06 | 0.01 | 0.10 | -2.89 | -97.97% | 262 | 164 | 30.86% |
| MRNA230331P00150000 | 2023-03-31 12:48PM EDT | 150.00 | 0.07 | 0.05 | 0.20 | -3.13 | -97.81% | 1,056 | 579 | 29.30% |
| MRNA230331P00152500 | 2023-03-31 12:53PM EDT | 152.50 | 0.58 | 0.51 | 0.76 | -5.27 | -90.09% | 439 | 428 | 20.07% |
| MRNA230331P00155000 | 2023-03-31 12:24PM EDT | 155.00 | 2.30 | 2.10 | 2.52 | -5.25 | -69.54% | 248 | 476 | 0.00% |
| MRNA230331P00157500 | 2023-03-31 12:17PM EDT | 157.50 | 4.86 | 4.45 | 5.10 | -2.84 | -36.88% | 32 | 72 | 0.00% |
| MRNA230331P00160000 | 2023-03-31 11:43AM EDT | 160.00 | 7.77 | 7.05 | 7.65 | -5.14 | -39.81% | 3 | 155 | 0.00% |
| MRNA230331P00162500 | 2023-03-24 2:17PM EDT | 162.50 | 11.85 | 9.55 | 10.10 | 0.00 | - | - | 4 | 0.00% |
| MRNA230331P00165000 | 2023-03-31 9:38AM EDT | 165.00 | 15.99 | 12.10 | 12.75 | +0.47 | +3.03% | 1 | 11 | 66.41% |
| MRNA230331P00167500 | 2023-03-24 3:15PM EDT | 167.50 | 16.70 | 14.30 | 15.10 | 0.00 | - | - | 3 | 0.00% |
| MRNA230331P00170000 | 2023-03-31 10:34AM EDT | 170.00 | 18.00 | 16.90 | 17.55 | -2.65 | -12.83% | 14 | 1 | 0.00% |
| MRNA230331P00172500 | 2023-03-20 1:06PM EDT | 172.50 | 18.75 | 19.55 | 20.05 | 0.00 | - | - | 1 | 0.00% |
| MRNA230331P00175000 | 2023-03-30 3:11PM EDT | 175.00 | 27.82 | 21.85 | 22.55 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA230331P00180000 | 2023-03-03 11:07AM EDT | 180.00 | 39.00 | 26.40 | 27.80 | 0.00 | - | - | 0 | 147.66% |
| MRNA230331P00185000 | 2023-03-01 10:34AM EDT | 185.00 | 46.00 | 31.80 | 32.85 | 0.00 | - | - | 0 | 182.03% |
| MRNA230331P00200000 | 2023-03-22 9:58AM EDT | 200.00 | 49.65 | 46.65 | 48.00 | 0.00 | - | - | 0 | 273.05% |
| MRNA230331P00205000 | 2023-03-06 10:37AM EDT | 205.00 | 61.20 | 51.80 | 53.05 | 0.00 | - | - | 0 | 301.56% |
© 2023 Yahoo. Todos los derechos reservados.
